KissMeData/099430/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,200400,2151504840,6990,6990,6990,6990,10683
20240227,200300,2151504840,6990,6990,6990,6990,0
20240227,200200,2151504840,6990,6990,6990,6990,0
20240227,200100,2151504840,6990,6990,6990,6990,0
20240227,200000,2151504840,6990,6990,6990,6990,0
20240227,195900,2151504840,6990,6990,6990,6990,0
20240227,195800,2151504840,6990,6990,6990,6990,0
20240227,195700,2151504840,6990,6990,6990,6990,0
20240227,195600,2151504840,6990,6990,6990,6990,0
20240227,195500,2151504840,6990,6990,6990,6990,0
20240227,195400,2151504840,6990,6990,6990,6990,0
20240227,195300,2151504840,6990,6990,6990,6990,0
20240227,195200,2151504840,6990,6990,6990,6990,0
20240227,195100,2151504840,6990,6990,6990,6990,0
20240227,195000,2151504840,6990,6990,6990,6990,0
20240227,194900,2151504840,6990,6990,6990,6990,0
20240227,194800,2151504840,6990,6990,6990,6990,0
20240227,194700,2151504840,6990,6990,6990,6990,0
20240227,194600,2151504840,6990,6990,6990,6990,0
20240227,194500,2151504840,6990,6990,6990,6990,0
20240227,194400,2151504840,6990,6990,6990,6990,0
20240227,194300,2151504840,6990,6990,6990,6990,0
20240227,194200,2151504840,6990,6990,6990,6990,0
20240227,194100,2151504840,6990,6990,6990,6990,0
20240227,194000,2151504840,6990,6990,6990,6990,0
20240227,193900,2151504840,6990,6990,6990,6990,0
20240227,193800,2151504840,6990,6990,6990,6990,0
20240227,193700,2151504840,6990,6990,6990,6990,0
20240227,193600,2151504840,6990,6990,6990,6990,0
20240227,193500,2151504840,6990,6990,6990,6990,0
20240227,193400,2151504840,6990,6990,6990,6990,10683
20240227,193300,2151504840,6990,6990,6990,6990,0
20240227,193200,2151504840,6990,6990,6990,6990,0
20240227,193100,2151504840,6990,6990,6990,6990,0
20240227,193000,2151504840,6990,6990,6990,6990,0
20240227,192900,2151504840,6990,6990,6990,6990,0
20240227,192800,2151504840,6990,6990,6990,6990,0
20240227,192700,2151504840,6990,6990,6990,6990,0
20240227,192600,2151504840,6990,6990,6990,6990,0
20240227,192500,2151504840,6990,6990,6990,6990,0
20240227,192400,2151504840,6990,6990,6990,6990,0
20240227,192300,2151504840,6990,6990,6990,6990,0
20240227,192200,2151504840,6990,6990,6990,6990,0
20240227,192100,2151504840,6990,6990,6990,6990,0
20240227,192000,2151504840,6990,6990,6990,6990,0
20240227,191900,2151504840,6990,6990,6990,6990,0
20240227,191800,2151504840,6990,6990,6990,6990,0
20240227,191700,2151504840,6990,6990,6990,6990,0
20240227,191600,2151504840,6990,6990,6990,6990,0
20240227,191500,2151504840,6990,6990,6990,6990,0
20240227,191400,2151504840,6990,6990,6990,6990,0
20240227,191300,2151504840,6990,6990,6990,6990,0
20240227,191200,2151504840,6990,6990,6990,6990,0
20240227,191100,2151504840,6990,6990,6990,6990,0
20240227,191000,2151504840,6990,6990,6990,6990,0
20240227,190900,2151504840,6990,6990,6990,6990,0
20240227,190800,2151504840,6990,6990,6990,6990,0
20240227,190700,2151504840,6990,6990,6990,6990,0
20240227,190600,2151504840,6990,6990,6990,6990,0
20240227,190500,2151504840,6990,6990,6990,6990,0
20240227,190400,2151504840,6990,6990,6990,6990,10683
20240227,190300,2151504840,6990,6990,6990,6990,0
20240227,190200,2151504840,6990,6990,6990,6990,0
20240227,190100,2151504840,6990,6990,6990,6990,0
20240227,190000,2151504840,6990,6990,6990,6990,0
20240227,185900,2151504840,6990,6990,6990,6990,0
20240227,185800,2151504840,6990,6990,6990,6990,0
20240227,185700,2151504840,6990,6990,6990,6990,0
20240227,185600,2151504840,6990,6990,6990,6990,0
20240227,185500,2151504840,6990,6990,6990,6990,0
20240227,185400,2151504840,6990,6990,6990,6990,0
20240227,185300,2151504840,6990,6990,6990,6990,0
20240227,185200,2151504840,6990,6990,6990,6990,0
20240227,185100,2151504840,6990,6990,6990,6990,0
20240227,185000,2151504840,6990,6990,6990,6990,0
20240227,184900,2151504840,6990,6990,6990,6990,0
20240227,184800,2151504840,6990,6990,6990,6990,0
20240227,184700,2151504840,6990,6990,6990,6990,0
20240227,184600,2151504840,6990,6990,6990,6990,0
20240227,184500,2151504840,6990,6990,6990,6990,0
20240227,184400,2151504840,6990,6990,6990,6990,0
20240227,184300,2151504840,6990,6990,6990,6990,0
20240227,184200,2151504840,6990,6990,6990,6990,0
20240227,184100,2151504840,6990,6990,6990,6990,0
20240227,184000,2151504840,6990,6990,6990,6990,0
20240227,183900,2151504840,6990,6990,6990,6990,0
20240227,183800,2151504840,6990,6990,6990,6990,0
20240227,183700,2151504840,6990,6990,6990,6990,0
20240227,183600,2151504840,6990,6990,6990,6990,0
20240227,183500,2151504840,6990,6990,6990,6990,0
20240227,183400,2151504840,6990,6990,6990,6990,10683
20240227,183300,2151504840,6990,6990,6990,6990,0
20240227,183200,2151504840,6990,6990,6990,6990,0
20240227,183100,2151504840,6990,6990,6990,6990,0
20240227,183000,2151504840,6990,6990,6990,6990,0
20240227,182900,2151504840,6990,6990,6990,6990,0
20240227,182800,2151504840,6990,6990,6990,6990,0
20240227,182700,2151504840,6990,6990,6990,6990,0
20240227,182600,2151504840,6990,6990,6990,6990,0
20240227,182500,2151504840,6990,6990,6990,6990,0
20240227,182400,2151504840,6990,6990,6990,6990,0
20240227,182300,2151504840,6990,6990,6990,6990,0
20240227,182200,2151504840,6990,6990,6990,6990,0
20240227,182100,2151504840,6990,6990,6990,6990,0
20240227,182000,2151504840,6990,6990,6990,6990,0
20240227,181900,2151504840,6990,6990,6990,6990,0
20240227,181800,2151504840,6990,6990,6990,6990,0
20240227,181700,2151504840,6990,6990,6990,6990,0
20240227,181600,2151504840,6990,6990,6990,6990,0
20240227,181500,2151504840,6990,6990,6990,6990,0
20240227,181400,2151504840,6990,6990,6990,6990,0
20240227,181300,2151504840,6990,6990,6990,6990,0
20240227,181200,2151504840,6990,6990,6990,6990,0
20240227,181100,2151504840,6990,6990,6990,6990,0
20240227,181000,2151504840,6990,6990,6990,6990,0
20240227,180900,2151504840,6990,6990,6990,6990,0
20240227,180800,2151504840,6990,6990,6990,6990,0
20240227,180700,2151504840,6990,6990,6990,6990,0
20240227,180600,2151504840,6990,6990,6990,6990,0
20240227,180500,2151504840,6990,6990,6990,6990,0
20240227,180400,2151504840,6990,6990,6990,6990,10683
20240227,180300,2151504840,6990,6990,6990,6990,0
20240227,180200,2151504840,6990,6990,6990,6990,0
20240227,180100,2151504840,6990,6990,6990,6990,0
20240227,180000,2151504840,6990,6990,6990,6990,0
20240227,175900,2151504840,6990,6990,6990,6990,0
20240227,175800,2151504840,6990,6990,6990,6990,0
20240227,175700,2151504840,6990,6990,6990,6990,0
20240227,175600,2151504840,6990,6990,6990,6990,0
20240227,175500,2151504840,6990,6990,6990,6990,0
20240227,175400,2151504840,6990,6990,6990,6990,0
20240227,175300,2151504840,6990,6990,6990,6990,0
20240227,175200,2151504840,6990,6990,6990,6990,0
20240227,175100,2151504840,6990,6990,6990,6990,0
20240227,175000,2151504840,6990,6990,6990,6990,0
20240227,174900,2151504840,6990,6990,6990,6990,0
20240227,174800,2151504840,6990,6990,6990,6990,0
20240227,174700,2151504840,6990,6990,6990,6990,0
20240227,174600,2151504840,6990,6990,6990,6990,0
20240227,174500,2151504840,6990,6990,6990,6990,0
20240227,174400,2151504840,6990,6990,6990,6990,0
20240227,174300,2151504840,6990,6990,6990,6990,0
20240227,174200,2151504840,6990,6990,6990,6990,0
20240227,174100,2151504840,6990,6990,6990,6990,0
20240227,174000,2151504840,6990,6990,6990,6990,0
20240227,173900,2151504840,6990,6990,6990,6990,0
20240227,173800,2151504840,6990,6990,6990,6990,0
20240227,173700,2151504840,6990,6990,6990,6990,0
20240227,173600,2151504840,6990,6990,6990,6990,0
20240227,173500,2151504840,6990,6990,6990,6990,0
20240227,173400,2151504840,6990,6990,6990,6990,10683
20240227,173300,2151504840,6990,6990,6990,6990,0
20240227,173200,2151504840,6990,6990,6990,6990,0
20240227,173100,2151504840,6990,6990,6990,6990,0
20240227,173000,2151504840,6990,6990,6990,6990,0
20240227,172900,2151504840,6990,6990,6990,6990,0
20240227,172800,2151504840,6990,6990,6990,6990,0
20240227,172700,2151504840,6990,6990,6990,6990,0
20240227,172600,2151504840,6990,6990,6990,6990,0
20240227,172500,2151504840,6990,6990,6990,6990,0
20240227,172400,2151504840,6990,6990,6990,6990,0
20240227,172300,2151504840,6990,6990,6990,6990,0
20240227,172200,2151504840,6990,6990,6990,6990,0
20240227,172100,2151504840,6990,6990,6990,6990,0
20240227,172000,2151504840,6990,6990,6990,6990,0
20240227,171900,2151504840,6990,6990,6990,6990,0
20240227,171800,2151504840,6990,6990,6990,6990,0
20240227,171700,2151504840,6990,6990,6990,6990,0
20240227,171600,2151504840,6990,6990,6990,6990,0
20240227,171500,2151504840,6990,6990,6990,6990,0
20240227,171400,2151504840,6990,6990,6990,6990,0
20240227,171300,2151504840,6990,6990,6990,6990,0
20240227,171200,2151504840,6990,6990,6990,6990,0
20240227,171100,2151504840,6990,6990,6990,6990,0
20240227,171000,2151504840,6990,6990,6990,6990,0
20240227,170900,2151504840,6990,6990,6990,6990,0
20240227,170800,2151504840,6990,6990,6990,6990,0
20240227,170700,2151504840,6990,6990,6990,6990,0
20240227,170600,2151504840,6990,6990,6990,6990,0
20240227,170500,2151504840,6990,6990,6990,6990,0
20240227,170400,2151504840,6990,6990,6990,6990,10683
20240227,170300,2151504840,6990,6990,6990,6990,0
20240227,170200,2151504840,6990,6990,6990,6990,0
20240227,170100,2151504840,6990,6990,6990,6990,0
20240227,170000,2151504840,6990,6990,6990,6990,0
20240227,165900,2151504840,6990,6990,6990,6990,0
20240227,165800,2151504840,6990,6990,6990,6990,0
20240227,165700,2151504840,6990,6990,6990,6990,0
20240227,165600,2151504840,6990,6990,6990,6990,0
20240227,165500,2151504840,6990,6990,6990,6990,0
20240227,165400,2151504840,6990,6990,6990,6990,0
20240227,165300,2151504840,6990,6990,6990,6990,0
20240227,165200,2151504840,6990,6990,6990,6990,0
20240227,165100,2151504840,6990,6990,6990,6990,0
20240227,165000,2151504840,6990,6990,6990,6990,0
20240227,164900,2151504840,6990,6990,6990,6990,0
20240227,164800,2151504840,6990,6990,6990,6990,0
20240227,164700,2151504840,6990,6990,6990,6990,0
20240227,164600,2151504840,6990,6990,6990,6990,0
20240227,164500,2151504840,6990,6990,6990,6990,0
20240227,164400,2151504840,6990,6990,6990,6990,0
20240227,164300,2151504840,6990,6990,6990,6990,0
20240227,164200,2151504840,6990,6990,6990,6990,0
20240227,164100,2151504840,6990,6990,6990,6990,0
20240227,164000,2151504840,6990,6990,6990,6990,0
20240227,163900,2151504840,6990,6990,6990,6990,0
20240227,163800,2151504840,6990,6990,6990,6990,0
20240227,163700,2151504840,6990,6990,6990,6990,0
20240227,163600,2151504840,6990,6990,6990,6990,0
20240227,163500,2151504840,6990,6990,6990,6990,0
20240227,163400,2151504840,6990,6990,6990,6990,10683
20240227,163300,2151504840,6990,6990,6990,6990,0
20240227,163200,2151504840,6990,6990,6990,6990,0
20240227,163100,2151504840,6990,6990,6990,6990,0
20240227,163000,2151504840,6990,6990,6990,6990,0
20240227,162900,2151504840,6990,6990,6990,6990,0
20240227,162800,2151504840,6990,6990,6990,6990,0
20240227,162700,2151504840,6990,6990,6990,6990,0
20240227,162600,2151504840,6990,6990,6990,6990,0
20240227,162500,2151504840,6990,6990,6990,6990,0
20240227,162400,2151504840,6990,6990,6990,6990,0
20240227,162300,2151504840,6990,6990,6990,6990,0
20240227,162200,2151504840,6990,6990,6990,6990,0
20240227,162100,2151504840,6990,6990,6990,6990,0
20240227,162000,2151504840,6990,6990,6990,6990,0
20240227,161900,2151504840,6990,6990,6990,6990,0
20240227,161800,2151504840,6990,6990,6990,6990,0
20240227,161700,2151504840,6990,6990,6990,6990,0
20240227,161600,2151504840,6990,6990,6990,6990,0
20240227,161500,2151504840,6990,6990,6990,6990,0
20240227,161400,2151504840,6990,6990,6990,6990,0
20240227,161300,2151504840,6990,6990,6990,6990,0
20240227,161200,2151504840,6990,6990,6990,6990,0
20240227,161100,2151504840,6990,6990,6990,6990,0
20240227,161000,2151504840,6990,6990,6990,6990,0
20240227,160900,2151504840,6990,6990,6990,6990,0
20240227,160800,2151504840,6990,6990,6990,6990,0
20240227,160700,2151504840,6990,6990,6990,6990,0
20240227,160600,2151504840,6990,6990,6990,6990,0
20240227,160500,2151504840,6990,6990,6990,6990,0
20240227,160400,2151504840,6990,6990,6990,6990,10683
20240227,160300,2151504840,6990,6990,6990,6990,0
20240227,160200,2151504840,6990,6990,6990,6990,0
20240227,160100,2151504840,6990,6990,6990,6990,0
20240227,160000,2151504840,6990,6990,6990,6990,0
20240227,155900,2151504840,6990,6990,6990,6990,0
20240227,155800,2151504840,6990,6990,6990,6990,0
20240227,155700,2151504840,6990,6990,6990,6990,0
20240227,155600,2151504840,6990,6990,6990,6990,0
20240227,155500,2151504840,6990,6990,6990,6990,0
20240227,155400,2151504840,6990,6990,6990,6990,0
20240227,155300,2151504840,6990,6990,6990,6990,0
20240227,155200,2151504840,6990,6990,6990,6990,0
20240227,155100,2151504840,6990,6990,6990,6990,0
20240227,155000,2151504840,6990,6990,6990,6990,0
20240227,154900,2151504840,6990,6990,6990,6990,0
20240227,154800,2151504840,6990,6990,6990,6990,0
20240227,154700,2151504840,6990,6990,6990,6990,0
20240227,154600,2151504840,6990,6990,6990,6990,0
20240227,154500,2151504840,6990,6990,6990,6990,0
20240227,154400,2151504840,6990,6990,6990,6990,0
20240227,154300,2151504840,6990,6990,6990,6990,0
20240227,154200,2151504840,6990,6990,6990,6990,0
20240227,154100,2151504840,6990,6990,6990,6990,0
20240227,154000,2151504840,6990,6990,6990,6990,0
20240227,153900,2151504840,6990,6990,6990,6990,0
20240227,153800,2151504840,6990,6990,6990,6990,0
20240227,153700,2151504840,6990,6990,6990,6990,0
20240227,153600,2151504840,6990,6990,6990,6990,0
20240227,153500,2151504840,6990,6990,6990,6990,0
20240227,153400,2151504840,6990,6990,6990,6990,10683
20240227,153300,2151504840,6990,6990,6990,6990,0
20240227,153200,2151504840,6990,6990,6990,6990,0
20240227,153100,2151504840,6990,6990,6990,6990,0
20240227,153000,2151504840,6990,6990,6990,6990,10683
20240227,152900,2076830670,7000,7000,7000,7000,0
20240227,152800,2076830670,7000,7000,7000,7000,0
20240227,152700,2076830670,7000,7000,7000,7000,0
20240227,152600,2076830670,7000,7000,7000,7000,0
20240227,152500,2076830670,7000,7000,7000,7000,0
20240227,152400,2076830670,7000,7000,7000,7000,0
20240227,152300,2076830670,7000,7000,7000,7000,0
20240227,152200,2076830670,7000,7000,7000,7000,0
20240227,152100,2076830670,7000,7000,7000,7000,0
20240227,152000,2076830670,7000,7000,7000,7000,0
20240227,151900,2076830670,7000,7000,7010,7000,1061
20240227,151800,2069403650,7010,7010,7010,7000,103
20240227,151700,2068682610,7010,7000,7010,7000,301
20240227,151600,2066575600,7010,7000,7010,7000,585
20240227,151500,2062477750,7010,7010,7010,7000,1447
20240227,151400,2052348700,7010,7010,7010,7000,795
20240227,151300,2046783640,7010,7000,7010,7000,472
20240227,151200,2043479550,7010,7010,7020,7000,20443
20240227,151100,1900374100,7010,7010,7020,7010,237
20240227,151000,1898712710,7020,7020,7020,7010,198
20240227,150900,1897324510,7000,6990,7020,6990,7180
20240227,150800,1847066120,6990,6980,6990,6980,941
20240227,150700,1840497930,6980,6980,6980,6970,206
20240227,150600,1839060070,6980,6980,6980,6980,839
20240227,150500,1833203850,6990,6990,6990,6990,500
20240227,150400,1829708850,6990,6990,6990,6990,25
20240227,150300,1829534100,6990,6990,6990,6990,0
20240227,150200,1829534100,6990,6990,6990,6990,100
20240227,150100,1828835100,6990,6990,6990,6990,20
20240227,150000,1828695300,6990,6980,6990,6980,202
20240227,145900,1827285320,6990,6980,6990,6980,9
20240227,145800,1827222470,6970,6980,6990,6970,6657
20240227,145700,1780746570,6990,6990,6990,6990,20
20240227,145600,1780606770,6990,6990,6990,6980,147
20240227,145500,1779580670,6990,6990,6990,6990,138
20240227,145400,1778616050,7000,6990,7000,6990,169
20240227,145300,1777434730,6990,6990,6990,6990,1820
20240227,145200,1764712930,6980,6990,6990,6980,301
20240227,145100,1762611940,6980,6980,6980,6980,510
20240227,145000,1759052140,6990,6990,6990,6990,1
20240227,144900,1759045150,6990,6990,6990,6990,400
20240227,144800,1756249150,6990,6990,6990,6990,1327
20240227,144700,1746973420,7000,6990,7000,6990,681
20240227,144600,1742213220,6980,6990,6990,6980,115
20240227,144500,1741409870,6990,7000,7000,6990,102
20240227,144400,1740696880,7000,7000,7000,7000,0
20240227,144300,1740696880,7000,6990,7000,6980,1905
20240227,144200,1727390920,7000,7000,7000,7000,105
20240227,144100,1726655920,7010,6990,7010,6990,231
20240227,144000,1725041180,7000,7000,7000,7000,5520
20240227,143900,1686401180,7010,7010,7010,7000,615
20240227,143800,1682095870,7010,7010,7010,7010,0
20240227,143700,1682095870,7010,7010,7010,7010,0
20240227,143600,1682095870,7010,7000,7010,7000,3873
20240227,143500,1654984820,7010,7000,7010,7000,46
20240227,143400,1654662380,7010,7010,7010,6980,3374
20240227,143300,1631064350,7000,7000,7010,7000,7695
20240227,143200,1577199340,6980,6990,6990,6980,404
20240227,143100,1574378420,7000,6990,7000,6990,3691
20240227,143000,1548578320,6990,7000,7000,6990,1751
20240227,142900,1536338780,6990,6990,6990,6990,1179
20240227,142800,1528097570,7000,7000,7000,7000,1
20240227,142700,1528090570,7000,7000,7000,7000,10
20240227,142600,1528020570,7000,7010,7010,7000,640
20240227,142500,1523540470,7000,7000,7000,7000,3080
20240227,142400,1501980470,7000,7000,7000,7000,2000
20240227,142300,1487980470,7000,7000,7000,7000,0
20240227,142200,1487980470,7000,7000,7000,7000,1000
20240227,142100,1480980470,7010,7010,7010,7010,2
20240227,142000,1480966450,7010,7010,7010,7010,1370
20240227,141900,1471362750,7010,7010,7010,7010,0
20240227,141800,1471362750,7010,7010,7010,7010,0
20240227,141700,1471362750,7010,7010,7020,7010,27
20240227,141600,1471173340,7020,7010,7020,7010,1001
20240227,141500,1464146330,7010,7010,7010,7010,20
20240227,141400,1464006130,7010,7010,7010,7010,0
20240227,141300,1464006130,7010,7010,7010,7010,0
20240227,141200,1464006130,7010,7010,7010,7010,1
20240227,141100,1463999120,7010,7020,7020,7010,204
20240227,141000,1462567080,7010,7010,7010,7010,1000
20240227,140900,1455557080,7020,7020,7020,7020,0
20240227,140800,1455557080,7020,7020,7020,7020,0
20240227,140700,1455557080,7020,7020,7020,7020,11
20240227,140600,1455479860,7010,7010,7010,7010,0
20240227,140500,1455479860,7010,7010,7010,7010,0
20240227,140400,1455479860,7010,7010,7010,7010,0
20240227,140300,1455479860,7010,7010,7010,7010,1200
20240227,140200,1447067860,7020,7020,7020,7020,0
20240227,140100,1447067860,7020,7020,7020,7020,0
20240227,140000,1447067860,7020,7020,7020,7020,0
20240227,135900,1447067860,7020,7020,7020,7020,1
20240227,135800,1447060840,7020,7020,7020,7020,0
20240227,135700,1447060840,7020,7020,7020,7020,0
20240227,135600,1447060840,7020,7010,7020,7010,200
20240227,135500,1445657340,7000,7000,7000,7000,626
20240227,135400,1441275340,7000,7000,7000,7000,400
20240227,135300,1438475340,7020,7010,7020,7010,45
20240227,135200,1438159620,7000,7000,7000,7000,242
20240227,135100,1436465620,7000,7000,7000,7000,2
20240227,135000,1436451620,7020,7020,7020,7020,0
20240227,134900,1436451620,7020,7000,7020,7000,2031
20240227,134800,1422234000,7000,7000,7000,7000,0
20240227,134700,1422234000,7000,7010,7010,7000,305
20240227,134600,1420098950,7000,7000,7000,7000,0
20240227,134500,1420098950,7000,7020,7020,7000,34
20240227,134400,1419860330,7000,7000,7000,7000,510
20240227,134300,1416290330,7000,7000,7000,7000,1000
20240227,134200,1409290330,7000,7000,7000,7000,1000
20240227,134100,1402290330,7000,7000,7000,7000,3100
20240227,134000,1380590330,7000,7010,7010,7000,11952
20240227,133900,1296897210,7010,7020,7020,7010,491
20240227,133800,1293455290,7020,7020,7020,7020,0
20240227,133700,1293455290,7020,7020,7020,7020,0
20240227,133600,1293455290,7020,7020,7020,7020,7
20240227,133500,1293406150,7010,7010,7010,7010,39
20240227,133400,1293132760,7010,7010,7010,7010,3
20240227,133300,1293111730,7020,7020,7020,7020,0
20240227,133200,1293111730,7020,7020,7020,7020,0
20240227,133100,1293111730,7020,7020,7020,7020,0
20240227,133000,1293111730,7020,7020,7020,7020,0
20240227,132900,1293111730,7020,7020,7020,7020,160
20240227,132800,1291988530,7020,7020,7020,7020,0
20240227,132700,1291988530,7020,7020,7020,7020,0
20240227,132600,1291988530,7020,7020,7020,7020,0
20240227,132500,1291988530,7020,7010,7020,7010,601
20240227,132400,1287775390,7010,7010,7010,7010,3000
20240227,132300,1266745390,7010,7010,7010,7010,13
20240227,132200,1266654260,7010,7010,7010,7010,0
20240227,132100,1266654260,7010,7020,7020,7010,184
20240227,132000,1265364270,7010,7010,7010,7010,0
20240227,131900,1265364270,7010,7020,7020,7010,92
20240227,131800,1264719330,7010,7010,7010,7010,0
20240227,131700,1264719330,7010,7010,7010,7010,0
20240227,131600,1264719330,7010,7010,7010,7010,0
20240227,131500,1264719330,7010,7010,7010,7010,80
20240227,131400,1264158530,7010,7010,7010,7010,0
20240227,131300,1264158530,7010,7010,7010,7010,4
20240227,131200,1264130490,7010,7010,7010,7010,0
20240227,131100,1264130490,7010,7010,7010,7010,0
20240227,131000,1264130490,7010,7010,7010,7010,100
20240227,130900,1263429490,7010,7010,7010,7010,5
20240227,130800,1263394440,7010,7010,7010,7010,2256
20240227,130700,1247579880,7010,7010,7010,7010,145
20240227,130600,1246563430,7020,7020,7020,7020,0
20240227,130500,1246563430,7020,7020,7020,7020,0
20240227,130400,1246563430,7020,7020,7020,7020,10
20240227,130300,1246493230,7020,7020,7020,7020,100
20240227,130200,1245791230,7020,7020,7020,7020,200
20240227,130100,1244387230,7010,7020,7020,7010,4525
20240227,130000,1212664980,7020,7020,7020,7020,0
20240227,125900,1212664980,7020,7020,7020,7020,500
20240227,125800,1209154980,7010,7020,7020,7010,1006
20240227,125700,1202102860,7010,7020,7020,7010,524
20240227,125600,1198427010,7020,7020,7020,7000,192
20240227,125500,1197082770,7000,7010,7010,7000,1106
20240227,125400,1189339710,7010,7010,7010,7010,6
20240227,125300,1189297650,7000,7000,7000,7000,2823
20240227,125200,1169536650,7000,7000,7000,7000,587
20240227,125100,1165427650,7010,7010,7010,7010,0
20240227,125000,1165427650,7010,7000,7010,7000,125
20240227,124900,1164552620,7010,7010,7010,7010,0
20240227,124800,1164552620,7010,7010,7010,7010,4
20240227,124700,1164524580,7010,7010,7010,7010,0
20240227,124600,1164524580,7010,7010,7010,7010,1
20240227,124500,1164517570,7020,7020,7020,7020,0
20240227,124400,1164517570,7020,7020,7020,7020,0
20240227,124300,1164517570,7020,7020,7020,7020,3
20240227,124200,1164496510,7020,7020,7020,7020,0
20240227,124100,1164496510,7020,7020,7020,7020,15
20240227,124000,1164391210,7000,7000,7000,7000,247
20240227,123900,1162662210,7030,7030,7030,7030,0
20240227,123800,1162662210,7030,7030,7030,7030,0
20240227,123700,1162662210,7030,7030,7030,7030,0
20240227,123600,1162662210,7030,7030,7030,7030,15
20240227,123500,1162556760,7030,7030,7030,7030,0
20240227,123400,1162556760,7030,7030,7030,7030,0
20240227,123300,1162556760,7030,7030,7030,7030,0
20240227,123200,1162556760,7030,7030,7030,7030,0
20240227,123100,1162556760,7030,7000,7030,7000,500
20240227,123000,1159042890,6990,6990,6990,6990,0
20240227,122900,1159042890,6990,7000,7000,6990,150
20240227,122800,1157993890,6990,6990,6990,6990,0
20240227,122700,1157993890,6990,7000,7000,6990,142
20240227,122600,1157000090,7000,7000,7000,7000,30
20240227,122500,1156790090,7000,7000,7000,7000,1
20240227,122400,1156783090,6990,6990,6990,6990,220
20240227,122300,1155245290,6990,7000,7000,6990,2332
20240227,122200,1138944550,7000,7000,7000,7000,0
20240227,122100,1138944550,7000,7000,7000,6990,132
20240227,122000,1138021850,6990,6990,6990,6990,0
20240227,121900,1138021850,6990,7000,7000,6990,195
20240227,121800,1136657450,7000,7000,7000,7000,40
20240227,121700,1136377450,7000,6990,7000,6990,28
20240227,121600,1136181560,6990,7000,7000,6990,3311
20240227,121500,1113011540,7010,7010,7010,7010,0
20240227,121400,1113011540,7010,7000,7030,7000,16443
20240227,121300,997910410,7000,7000,7000,7000,900
20240227,121200,991610410,7000,7000,7000,7000,140
20240227,121100,990630410,7010,7010,7010,7010,305
20240227,121000,988492360,7030,7030,7030,7030,1
20240227,120900,988485330,7040,7040,7040,7040,0
20240227,120800,988485330,7040,7040,7040,7040,0
20240227,120700,988485330,7040,7000,7040,7000,450
20240227,120600,985335180,7000,7000,7000,7000,4
20240227,120500,985307180,7000,7000,7000,7000,20
20240227,120400,985167180,7000,7000,7000,7000,1
20240227,120300,985160180,6990,7000,7000,6990,149
20240227,120200,984117280,7000,7000,7000,7000,40
20240227,120100,983837280,7000,7000,7000,7000,8
20240227,120000,983781280,6990,6990,6990,6990,2
20240227,115900,983767300,6990,6990,6990,6990,8
20240227,115800,983711380,6990,6990,7000,6990,1244
20240227,115700,975005810,6990,6990,6990,6990,75
20240227,115600,974481560,7010,7000,7010,6990,1010
20240227,115500,967411880,7000,7000,7000,7000,1045
20240227,115400,960096880,7040,7020,7040,7010,31412
20240227,115300,739609920,7020,7020,7020,7020,642
20240227,115200,735103080,7040,7040,7040,7040,50
20240227,115100,734751080,7040,7030,7040,7030,8
20240227,115000,734694830,7030,7030,7030,7030,3
20240227,114900,734673740,7030,7030,7030,7030,6
20240227,114800,734631560,7030,7020,7030,7020,414
20240227,114700,731724820,7030,7030,7030,7030,0
20240227,114600,731724820,7030,7030,7030,7030,521
20240227,114500,728062190,7030,7030,7030,7030,23
20240227,114400,727900500,7030,7030,7030,7030,0
20240227,114300,727900500,7030,7030,7030,7030,16
20240227,114200,727788020,7030,7020,7030,7020,10
20240227,114100,727717770,7020,7020,7020,7020,4
20240227,114000,727689690,7030,7050,7050,7020,17
20240227,113900,727570260,7020,7020,7020,7020,1121
20240227,113800,719700840,7020,7030,7030,7020,2174
20240227,113700,704439200,7020,7030,7030,7020,330
20240227,113600,702122180,7020,7020,7020,7020,0
20240227,113500,702122180,7020,7030,7030,7020,3000
20240227,113400,681059250,7030,7030,7030,7030,0
20240227,113300,681059250,7030,7030,7030,7030,477
20240227,113200,677705940,7030,7030,7030,7030,851
20240227,113100,671723410,7030,7030,7030,7030,0
20240227,113000,671723410,7030,7030,7030,7030,600
20240227,112900,667505410,7030,7030,7030,7030,5
20240227,112800,667470260,7030,7030,7030,7030,433
20240227,112700,664426270,7040,7030,7040,7030,269
20240227,112600,662534070,7030,7030,7030,7030,55
20240227,112500,662147420,7040,7040,7040,7030,1463
20240227,112400,651848420,7040,7040,7040,7040,40
20240227,112300,651566820,7040,7040,7040,7040,55
20240227,112200,651179620,7050,7050,7050,7050,20
20240227,112100,651038620,7050,7050,7060,7050,51
20240227,112000,650679060,7040,7050,7050,7040,69
20240227,111900,650192750,7050,7050,7050,7050,200
20240227,111800,648782750,7050,7050,7050,7050,20
20240227,111700,648641750,7050,7050,7050,7050,13
20240227,111600,648550100,7050,7050,7050,7050,37
20240227,111500,648289250,7050,7050,7050,7050,332
20240227,111400,645948650,7050,7050,7050,7050,0
20240227,111300,645948650,7050,7050,7050,7050,0
20240227,111200,645948650,7050,7050,7050,7050,621
20240227,111100,641570600,7050,7050,7050,7050,320
20240227,111000,639314600,7050,7050,7050,7050,173
20240227,110900,638094950,7060,7050,7060,7040,451
20240227,110800,634918870,7050,7050,7050,7050,179
20240227,110700,633656920,7050,7050,7050,7050,0
20240227,110600,633656920,7050,7050,7050,7050,3
20240227,110500,633635770,7040,7040,7040,7040,0
20240227,110400,633635770,7040,7040,7040,7040,10
20240227,110300,633565370,7040,7040,7050,7030,374
20240227,110200,630936070,7030,7030,7030,7030,10
20240227,110100,630865770,7030,7030,7030,7030,0
20240227,110000,630865770,7030,7030,7030,7030,190
20240227,105900,629530070,7050,7050,7050,7050,62
20240227,105800,629092970,7050,7050,7050,7050,1
20240227,105700,629085920,7030,7030,7030,7030,199
20240227,105600,627686950,7030,7030,7030,7030,520
20240227,105500,624031350,7050,7040,7050,7040,15
20240227,105400,623925740,7050,7050,7050,7050,1
20240227,105300,623918690,7030,7040,7040,7030,181
20240227,105200,622644840,7040,7040,7050,7040,559
20240227,105100,618709370,7040,7040,7040,7040,200
20240227,105000,617301370,7040,7040,7040,7040,0
20240227,104900,617301370,7040,7040,7040,7040,65
20240227,104800,616843770,7040,7040,7040,7040,31
20240227,104700,616625530,7040,7040,7040,7040,10
20240227,104600,616555130,7050,7050,7050,7050,11
20240227,104500,616477580,7050,7050,7050,7050,1
20240227,104400,616470530,7050,7050,7050,7050,0
20240227,104300,616470530,7050,7050,7050,7050,9
20240227,104200,616407080,7050,7060,7060,7050,1049
20240227,104100,609001610,7070,7070,7070,7070,14
20240227,104000,608902630,7060,7060,7060,7060,1004
20240227,103900,601814390,7060,7060,7060,7060,0
20240227,103800,601814390,7060,7060,7060,7060,0
20240227,103700,601814390,7060,7060,7060,7060,4
20240227,103600,601786150,7060,7060,7060,7060,151
20240227,103500,600720090,7070,7060,7070,7060,11
20240227,103400,600642420,7060,7060,7070,7060,34
20240227,103300,600402340,7070,7070,7070,7070,113
20240227,103200,599603430,7070,7070,7070,7070,744
20240227,103100,594343350,7060,7050,7060,7050,3080
20240227,103000,572599550,7060,7060,7060,7060,20
20240227,102900,572458350,7060,7060,7060,7060,1
20240227,102800,572451290,7040,7040,7040,7040,2
20240227,102700,572437210,7060,7060,7060,7060,0
20240227,102600,572437210,7060,7050,7060,7050,3
20240227,102500,572416040,7050,7030,7050,7030,1231
20240227,102400,563741510,7060,7030,7060,7030,13
20240227,102300,563650090,7060,7060,7060,7060,0
20240227,102200,563650090,7060,7050,7060,7050,2002
20240227,102100,549535980,7040,7040,7040,7040,2
20240227,102000,549521900,7050,7050,7050,7050,0
20240227,101900,549521900,7050,7020,7050,7020,236
20240227,101800,547865150,7060,7060,7060,7020,237
20240227,101700,546201210,7050,7040,7060,7040,16
20240227,101600,546088410,7050,7030,7050,7020,255
20240227,101500,544296770,7040,7040,7040,7040,21
20240227,101400,544148930,7040,7040,7040,7040,0
20240227,101300,544148930,7040,7040,7040,7040,4
20240227,101200,544120770,7040,7030,7040,7020,6602
20240227,101100,497772690,7020,7030,7030,7020,680
20240227,101000,492992720,7040,7030,7040,7030,539
20240227,100900,489199360,7040,7040,7040,7040,0
20240227,100800,489199360,7040,7040,7040,7040,0
20240227,100700,489199360,7040,7030,7040,7030,146
20240227,100600,488172970,7040,7040,7050,7040,1528
20240227,100500,477415840,7040,7040,7040,7040,272
20240227,100400,475500960,7040,7040,7040,7040,4
20240227,100300,475472800,7040,7040,7040,7040,0
20240227,100200,475472800,7040,7040,7040,7040,4
20240227,100100,475444640,7040,7040,7040,7040,2
20240227,100000,475430560,7040,7040,7040,7040,1
20240227,095900,475423520,7030,7040,7040,7030,2030
20240227,095800,461132620,7040,7040,7040,7040,1
20240227,095700,461125580,7030,7040,7040,7030,301
20240227,095600,459009540,7030,7030,7030,7030,346
20240227,095500,456577160,7030,7030,7030,7030,30
20240227,095400,456366260,7030,7030,7030,7030,534
20240227,095300,452612240,7030,7030,7030,7030,620
20240227,095200,448253640,7030,7030,7030,7030,16
20240227,095100,448141160,7030,7030,7030,7030,38
20240227,095000,447874020,7030,7030,7030,7030,0
20240227,094900,447874020,7030,7030,7030,7030,80
20240227,094800,447311620,7040,7030,7040,7030,1037
20240227,094700,440021310,7020,7020,7020,7020,0
20240227,094600,440021310,7020,7020,7020,7020,80
20240227,094500,439459710,7030,7030,7030,7030,0
20240227,094400,439459710,7030,7030,7030,7030,100
20240227,094300,438756710,7030,7030,7030,7030,334
20240227,094200,436408690,7030,7030,7030,7030,20
20240227,094100,436268090,7030,7030,7030,7030,1
20240227,094000,436261060,7030,7030,7030,7020,6706
20240227,093900,389184640,7040,7040,7040,7040,3
20240227,093800,389163520,7040,7030,7040,7020,673
20240227,093700,384438620,7020,7040,7040,7020,295
20240227,093600,382361960,7020,7020,7030,7020,667
20240227,093500,377678620,7030,7030,7030,7030,289
20240227,093400,375646950,7030,7030,7030,7030,0
20240227,093300,375646950,7030,7040,7040,7020,1983
20240227,093200,361708760,7040,7040,7040,7030,3656
20240227,093100,336001520,7040,7030,7040,7030,363
20240227,093000,333447500,7030,7040,7040,7030,994
20240227,092900,326454740,7040,7040,7040,7040,471
20240227,092800,323138900,7040,7040,7040,7040,0
20240227,092700,323138900,7040,7040,7040,7040,42
20240227,092600,322843220,7040,7040,7040,7040,527
20240227,092500,319133140,7040,7040,7040,7040,626
20240227,092400,314726100,7050,7060,7060,7050,1885
20240227,092300,301436840,7050,7050,7050,7050,530
20240227,092200,297700340,7050,7050,7050,7050,50
20240227,092100,297347840,7050,7040,7050,7040,660
20240227,092000,292696340,7040,7050,7050,7040,470
20240227,091900,289386040,7060,7060,7070,7060,276
20240227,091800,287437430,7060,7050,7060,7050,106
20240227,091700,286689530,7060,7040,7060,7020,3273
20240227,091600,263671510,7040,7050,7050,7040,2
20240227,091500,263657420,7040,7050,7050,7030,1247
20240227,091400,254886670,7060,7060,7060,7060,260
20240227,091300,253051070,7060,7040,7060,7040,1359
20240227,091200,243469760,7050,7050,7050,7050,162
20240227,091100,242327660,7050,7050,7060,7050,670
20240227,091000,237600450,7060,7020,7060,7020,1377
20240227,090900,227902220,7030,7030,7030,7020,1612
20240227,090800,216585210,7030,7030,7030,7030,150
20240227,090700,215530710,7030,7050,7050,7020,21878
20240227,090600,61300310,7050,7060,7060,7050,1266
20240227,090500,52364430,7060,7060,7060,7060,318
20240227,090400,50119350,7060,7060,7060,7060,905
20240227,090300,43730050,7060,7060,7060,7060,1095
20240227,090200,35999350,7060,7070,7070,7060,1013
20240227,090100,28847120,7070,7070,7070,7070,1914
20240227,090000,15315140,7070,7070,7090,7070,2164